| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,502.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 706.95 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 03-Mar-2025 | SHP: 50.09 / 4.57 / 0.16 / 44.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 938.95 / 800.0 | Week: 897.75 / 843.0 | Day: 884.0 / 861.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 861.00 | 884.00 | 861.00 | 871.95 | 874.04 | 1.80 | 1,989.65 | 110,975 | 5.67 | 45,203 | 5.07 | 3.95 | 44 |
| 2 | 11-Nov | 863.80 | 865.30 | 850.20 | 856.50 | 857.34 | -0.94 | 1,954.40 | 40,436 | 2.07 | 18,592 | 2.08 | 1.59 | 18 |
| 3 | 10-Nov | 858.95 | 886.00 | 853.55 | 864.65 | 866.86 | 1.19 | 1,972.99 | 106,885 | 5.46 | 29,117 | 3.26 | 2.52 | 28 |
| 4 | 07-Nov | 842.00 | 856.80 | 833.05 | 854.50 | 847.12 | 1.42 | 1,949.83 | 44,901 | 2.29 | 15,256 | 1.71 | 1.29 | 15 |
| 5 | 06-Nov | 873.25 | 873.25 | 840.00 | 842.50 | 849.98 | -3.03 | 1,922.45 | 79,197 | 4.05 | 44,231 | 4.96 | 3.76 | 43 |
| 6 | 04-Nov | 871.00 | 887.50 | 865.45 | 868.85 | 874.84 | -0.14 | 1,982.58 | 81,142 | 4.14 | 38,853 | 4.35 | 3.40 | 38 |
| 7 | 03-Nov | 868.00 | 878.00 | 860.00 | 870.05 | 868.41 | -0.24 | 1,985.31 | 61,800 | 3.16 | 31,553 | 3.54 | 2.74 | 31 |
| 8 | 31-Oct | 848.50 | 897.75 | 848.50 | 872.10 | 876.88 | 2.78 | 1,989.99 | 224,407 | 11.46 | 68,962 | 7.73 | 6.05 | 67 |
| 9 | 30-Oct | 862.65 | 869.90 | 843.00 | 848.50 | 856.45 | -1.62 | 1,936.14 | 60,304 | 3.08 | 30,396 | 3.41 | 2.60 | 30 |
| 10 | 29-Oct | 853.00 | 865.60 | 846.10 | 862.50 | 856.19 | 1.74 | 1,968.09 | 64,830 | 3.31 | 29,868 | 3.35 | 2.56 | 29 |
| 11 | 28-Oct | 852.00 | 859.05 | 844.90 | 847.75 | 850.72 | -0.42 | 1,934.43 | 43,032 | 2.20 | 23,767 | 2.66 | 2.02 | 23 |
| 12 | 27-Oct | 866.00 | 866.00 | 844.95 | 851.30 | 854.15 | -1.32 | 1,942.53 | 57,662 | 2.95 | 31,854 | 3.57 | 2.72 | 31 |
| 13 | 24-Oct | 856.35 | 868.00 | 854.35 | 862.65 | 862.13 | 0.74 | 1,968.43 | 58,553 | 2.99 | 16,134 | 1.81 | 1.39 | 16 |
| 14 | 23-Oct | 873.80 | 873.80 | 853.15 | 856.35 | 860.17 | -1.94 | 1,954.05 | 58,562 | 2.99 | 27,826 | 3.12 | 2.39 | 27 |
| 15 | 21-Oct | 871.80 | 879.20 | 864.00 | 873.30 | 871.62 | 1.32 | 1,992.73 | 19,576 | 1.00 | 8,921 | 1.00 | 0.78 | 9 |
| 16 | 20-Oct | 870.00 | 880.00 | 849.20 | 861.90 | 859.29 | -0.86 | 1,966.72 | 89,213 | 4.56 | 42,289 | 4.74 | 3.63 | 41 |
| 17 | 17-Oct | 885.10 | 896.55 | 853.20 | 869.35 | 874.58 | -2.06 | 1,983.72 | 124,467 | 6.36 | 25,209 | 2.83 | 2.20 | 25 |
| 18 | 16-Oct | 870.10 | 894.90 | 867.30 | 887.60 | 884.49 | 2.01 | 2,025.36 | 135,858 | 6.94 | 47,949 | 5.37 | 4.24 | 47 |
| 19 | 15-Oct | 880.00 | 883.90 | 864.15 | 870.10 | 874.69 | -0.66 | 1,985.43 | 42,115 | 2.15 | 20,793 | 2.33 | 1.82 | 20 |
| 20 | 14-Oct | 877.50 | 882.95 | 861.00 | 875.90 | 872.91 | 0.48 | 1,998.66 | 52,430 | 2.68 | 22,672 | 2.54 | 1.98 | 22 |
| 21 | 13-Oct | 877.95 | 878.30 | 867.00 | 871.75 | 871.33 | -0.71 | 1,989.19 | 32,533 | 1.66 | 14,458 | 1.62 | 1.26 | 14 |
| 22 | 10-Oct | 878.00 | 887.60 | 873.50 | 877.95 | 880.20 | -0.06 | 2,003.34 | 61,720 | 3.15 | 28,255 | 3.17 | 2.49 | 28 |
| 23 | 09-Oct | 869.70 | 881.00 | 863.80 | 878.45 | 873.06 | 1.36 | 2,004.48 | 65,042 | 3.32 | 19,293 | 2.16 | 1.68 | 19 |
| 24 | 08-Oct | 880.90 | 891.30 | 864.80 | 866.65 | 877.17 | -1.00 | 1,977.56 | 71,632 | 3.66 | 30,012 | 3.36 | 2.63 | 29 |
| 25 | 07-Oct | 899.00 | 908.00 | 868.85 | 875.40 | 881.93 | -2.95 | 1,997.52 | 89,009 | 4.55 | 41,684 | 4.67 | 3.68 | 41 |
| 26 | 06-Oct | 910.00 | 916.70 | 895.60 | 902.00 | 906.85 | -0.49 | 2,058.00 | 77,283 | 3.95 | 25,802 | 2.89 | 2.34 | 25 |
| 27 | 03-Oct | 872.95 | 914.90 | 863.00 | 906.45 | 898.90 | 5.56 | 2,068.37 | 347,690 | 17.76 | 81,341 | 9.12 | 7.31 | 79 |
| 28 | 01-Oct | 849.00 | 863.00 | 841.85 | 858.70 | 852.59 | 1.97 | 1,959.42 | 43,373 | 2.22 | 17,065 | 1.91 | 1.45 | 17 |
| 29 | 30-Sep | 856.00 | 860.05 | 831.70 | 842.15 | 843.87 | -0.44 | 1,921.65 | 51,058 | 2.61 | 14,947 | 1.68 | 1.26 | 15 |
| 30 | 29-Sep | 855.00 | 868.25 | 843.00 | 845.90 | 852.87 | -1.50 | 1,930.21 | 51,877 | 2.65 | 16,399 | 1.84 | 1.40 | 16 |
| 31 | 26-Sep | 889.05 | 890.80 | 853.30 | 858.75 | 868.23 | -3.41 | 1,959.53 | 70,553 | 3.60 | 22,667 | 2.54 | 1.97 | 22 |
| 32 | 25-Sep | 858.00 | 910.00 | 858.00 | 889.05 | 893.52 | 3.35 | 2,028.67 | 291,378 | 14.88 | 59,009 | 6.61 | 5.27 | 58 |
| 33 | 24-Sep | 884.00 | 891.60 | 856.00 | 860.25 | 870.43 | -2.69 | 1,962.95 | 70,410 | 3.60 | 30,140 | 3.38 | 2.62 | 29 |
| 34 | 23-Sep | 884.45 | 896.50 | 879.00 | 884.00 | 888.53 | 0.75 | 2,017.00 | 85,990 | 4.39 | 20,894 | 2.34 | 1.86 | 20 |
| 35 | 22-Sep | 905.60 | 914.65 | 875.15 | 877.45 | 892.81 | -3.64 | 2,002.20 | 105,136 | 5.37 | 47,285 | 5.30 | 4.22 | 46 |
| 36 | 19-Sep | 912.00 | 938.95 | 905.45 | 910.55 | 919.60 | -0.08 | 2,077.73 | 259,598 | 13.26 | 70,708 | 7.93 | 6.50 | 69 |
| 37 | 18-Sep | 851.95 | 930.00 | 844.00 | 911.30 | 911.35 | 7.48 | 2,079.44 | 1,805,045 | 92.20 | 260,587 | 29.21 | 23.75 | 254 |
| 38 | 17-Sep | 847.20 | 861.00 | 842.15 | 847.90 | 851.29 | 0.61 | 1,934.77 | 44,320 | 2.26 | 16,292 | 1.83 | 1.39 | 16 |
| 39 | 16-Sep | 844.60 | 854.20 | 839.10 | 842.80 | 845.33 | -0.34 | 1,923.13 | 36,059 | 1.84 | 16,327 | 1.83 | 1.38 | 16 |
| 40 | 15-Sep | 851.55 | 857.95 | 841.70 | 845.65 | 847.04 | -0.76 | 1,929.64 | 62,994 | 3.22 | 25,484 | 2.86 | 2.16 | 25 |
| 41 | 12-Sep | 818.05 | 865.00 | 810.00 | 852.15 | 845.99 | 4.21 | 1,944.47 | 279,424 | 14.27 | 74,306 | 8.33 | 6.29 | 73 |
| 42 | 11-Sep | 813.25 | 827.90 | 813.00 | 817.70 | 820.42 | 0.53 | 1,865.86 | 51,910 | 2.65 | 25,913 | 2.90 | 2.13 | 25 |
| 43 | 10-Sep | 807.50 | 825.00 | 807.50 | 813.35 | 814.84 | 1.04 | 1,855.93 | 40,165 | 2.05 | 18,716 | 2.10 | 1.53 | 18 |
| 44 | 09-Sep | 815.70 | 823.00 | 800.00 | 804.95 | 806.38 | -1.06 | 1,836.77 | 42,067 | 2.15 | 22,139 | 2.48 | 1.79 | 22 |
| 45 | 08-Sep | 809.90 | 823.00 | 807.00 | 813.55 | 815.07 | 0.96 | 1,856.39 | 31,016 | 1.58 | 11,802 | 1.32 | 0.96 | 12 |
| 46 | 05-Sep | 816.10 | 828.90 | 802.00 | 805.80 | 810.25 | -0.91 | 1,838.71 | 55,085 | 2.81 | 26,182 | 2.93 | 2.12 | 26 |
| 47 | 04-Sep | 832.30 | 845.00 | 806.00 | 813.20 | 820.32 | -1.71 | 1,855.59 | 45,783 | 2.34 | 23,042 | 2.58 | 1.89 | 22 |
| 48 | 03-Sep | 829.00 | 833.50 | 818.05 | 827.35 | 826.45 | 0.63 | 1,887.88 | 52,709 | 2.69 | 26,646 | 2.99 | 2.20 | 26 |
| 49 | 02-Sep | 822.00 | 835.00 | 815.50 | 822.15 | 827.09 | 0.25 | 1,876.01 | 35,503 | 1.81 | 14,510 | 1.63 | 1.20 | 14 |
| 50 | 01-Sep | 805.60 | 824.90 | 805.60 | 820.10 | 817.83 | 1.83 | 1,871.34 | 39,983 | 2.04 | 12,636 | 1.42 | 1.03 | 12 |
| 51 | 29-Aug | 822.80 | 824.40 | 801.00 | 805.35 | 810.05 | -1.64 | 1,837.68 | 41,769 | 2.13 | 14,025 | 1.57 | 1.14 | 14 |
| 52 | 28-Aug | 820.00 | 823.40 | 802.60 | 818.75 | 815.85 | 0.60 | 1,868.26 | 39,183 | 2.00 | 12,995 | 1.46 | 1.06 | 13 |
| 53 | 26-Aug | 824.10 | 834.35 | 810.00 | 813.85 | 819.63 | -1.39 | 1,857.08 | 38,906 | 1.99 | 20,698 | 2.32 | 1.70 | 20 |
| 54 | 25-Aug | 842.70 | 848.15 | 820.00 | 825.30 | 831.10 | -1.84 | 1,883.20 | 51,158 | 2.61 | 29,908 | 3.35 | 2.49 | 29 |
| 55 | 22-Aug | 842.80 | 848.85 | 838.00 | 840.80 | 841.84 | 0.41 | 1,918.57 | 36,229 | 1.85 | 13,082 | 1.47 | 1.10 | 13 |
| 56 | 21-Aug | 839.10 | 863.80 | 833.00 | 837.40 | 848.19 | -0.20 | 1,910.81 | 85,473 | 4.37 | 28,783 | 3.23 | 2.44 | 28 |
| 57 | 20-Aug | 841.95 | 849.95 | 836.80 | 839.10 | 842.76 | -0.07 | 1,914.69 | 44,560 | 2.28 | 23,350 | 2.62 | 1.97 | 23 |
| 58 | 19-Aug | 847.00 | 850.00 | 837.00 | 839.65 | 841.46 | -0.17 | 1,915.95 | 67,913 | 3.47 | 31,342 | 3.51 | 2.64 | 31 |
| 59 | 18-Aug | 867.50 | 867.50 | 837.70 | 841.10 | 847.69 | -0.85 | 1,919.26 | 73,458 | 3.75 | 35,673 | 4.00 | 3.02 | 35 |
| 60 | 14-Aug | 862.40 | 864.00 | 845.00 | 848.35 | 852.31 | -1.02 | 1,935.80 | 37,029 | 1.89 | 20,115 | 2.25 | 1.71 | 20 |
| 61 | 13-Aug | 843.00 | 868.95 | 837.05 | 857.05 | 853.00 | 2.16 | 1,955.65 | 199,036 | 10.17 | 63,062 | 7.07 | 5.00 | 62 |
| 62 | 12-Aug | 900.00 | 912.00 | 833.45 | 838.95 | 871.99 | -1.41 | 1,914.35 | 399,003 | 20.38 | 138,181 | 15.49 | 12.05 | 135 |
| 63 | 11-Aug | 887.50 | 905.90 | 840.20 | 850.95 | 882.19 | -3.53 | 1,941.73 | 144,575 | 7.38 | 55,792 | 6.25 | 4.92 | 55 |
| 64 | 08-Aug | 882.80 | 893.00 | 875.00 | 882.10 | 884.19 | 1.43 | 2,012.81 | 82,338 | 4.21 | 23,711 | 2.66 | 2.10 | 23 |
| 65 | 07-Aug | 845.15 | 880.05 | 832.50 | 869.65 | 863.16 | 2.80 | 1,984.40 | 112,708 | 5.76 | 30,702 | 3.44 | 2.65 | 30 |
| 66 | 06-Aug | 876.00 | 878.15 | 841.00 | 845.95 | 856.08 | -3.82 | 1,930.32 | 56,762 | 2.90 | 23,571 | 2.64 | 2.02 | 23 |
| 67 | 05-Aug | 895.70 | 898.95 | 876.00 | 879.55 | 884.72 | -1.02 | 2,006.99 | 30,391 | 1.55 | 13,295 | 1.49 | 1.18 | 13 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG